KissMeData/004090/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	184000	629380660	9690	9690	9690	9690	1037
3	20231006	183900	629380660	9690	9690	9690	9690	0
4	20231006	183800	629380660	9690	9690	9690	9690	0
5	20231006	183700	629380660	9690	9690	9690	9690	0
6	20231006	183600	629380660	9690	9690	9690	9690	0
7	20231006	183500	629380660	9690	9690	9690	9690	0
8	20231006	183400	629380660	9690	9690	9690	9690	0
9	20231006	183300	629380660	9690	9690	9690	9690	0
10	20231006	183200	629380660	9690	9690	9690	9690	0
11	20231006	183100	629380660	9690	9690	9690	9690	0
12	20231006	183000	629380660	9690	9690	9690	9690	0
13	20231006	182900	629380660	9690	9690	9690	9690	0
14	20231006	182800	629380660	9690	9690	9690	9690	0
15	20231006	182700	629380660	9690	9690	9690	9690	0
16	20231006	182600	629380660	9690	9690	9690	9690	0
17	20231006	182500	629380660	9690	9690	9690	9690	0
18	20231006	182400	629380660	9690	9690	9690	9690	0
19	20231006	182300	629380660	9690	9690	9690	9690	0
20	20231006	182200	629380660	9690	9690	9690	9690	0
21	20231006	182100	629380660	9690	9690	9690	9690	0
22	20231006	182000	629380660	9690	9690	9690	9690	0
23	20231006	181900	629380660	9690	9690	9690	9690	0
24	20231006	181800	629380660	9690	9690	9690	9690	0
25	20231006	181700	629380660	9690	9690	9690	9690	0
26	20231006	181600	629380660	9690	9690	9690	9690	0
27	20231006	181500	629380660	9690	9690	9690	9690	0
28	20231006	181400	629380660	9690	9690	9690	9690	0
29	20231006	181300	629380660	9690	9690	9690	9690	0
30	20231006	181200	629380660	9690	9690	9690	9690	0
31	20231006	181100	629380660	9690	9690	9690	9690	0
32	20231006	181000	629380660	9690	9690	9690	9690	1037
33	20231006	180900	629380660	9690	9690	9690	9690	0
34	20231006	180800	629380660	9690	9690	9690	9690	0
35	20231006	180700	629380660	9690	9690	9690	9690	0
36	20231006	180600	629380660	9690	9690	9690	9690	0
37	20231006	180500	629380660	9690	9690	9690	9690	0
38	20231006	180400	629380660	9690	9690	9690	9690	0
39	20231006	180300	629380660	9690	9690	9690	9690	0
40	20231006	180200	629380660	9690	9690	9690	9690	0
41	20231006	180100	629380660	9690	9690	9690	9690	0
42	20231006	180000	629380660	9690	9690	9690	9690	0
43	20231006	175900	629380660	9690	9690	9690	9690	0
44	20231006	175800	629380660	9690	9690	9690	9690	0
45	20231006	175700	629380660	9690	9690	9690	9690	0
46	20231006	175600	629380660	9690	9690	9690	9690	0
47	20231006	175500	629380660	9690	9690	9690	9690	0
48	20231006	175400	629380660	9690	9690	9690	9690	0
49	20231006	175300	629380660	9690	9690	9690	9690	0
50	20231006	175200	629380660	9690	9690	9690	9690	0
51	20231006	175100	629380660	9690	9690	9690	9690	0
52	20231006	175000	629380660	9690	9690	9690	9690	0
53	20231006	174900	629380660	9690	9690	9690	9690	0
54	20231006	174800	629380660	9690	9690	9690	9690	0
55	20231006	174700	629380660	9690	9690	9690	9690	0
56	20231006	174600	629380660	9690	9690	9690	9690	0
57	20231006	174500	629380660	9690	9690	9690	9690	0
58	20231006	174400	629380660	9690	9690	9690	9690	0
59	20231006	174300	629380660	9690	9690	9690	9690	0
60	20231006	174200	629380660	9690	9690	9690	9690	0
61	20231006	174100	629380660	9690	9690	9690	9690	0
62	20231006	174000	629380660	9690	9690	9690	9690	1037
63	20231006	173900	629380660	9690	9690	9690	9690	0
64	20231006	173800	629380660	9690	9690	9690	9690	0
65	20231006	173700	629380660	9690	9690	9690	9690	0
66	20231006	173600	629380660	9690	9690	9690	9690	0
67	20231006	173500	629380660	9690	9690	9690	9690	0
68	20231006	173400	629380660	9690	9690	9690	9690	0
69	20231006	173300	629380660	9690	9690	9690	9690	0
70	20231006	173200	629380660	9690	9690	9690	9690	0
71	20231006	173100	629380660	9690	9690	9690	9690	0
72	20231006	173000	629380660	9690	9690	9690	9690	0
73	20231006	172900	629380660	9690	9690	9690	9690	0
74	20231006	172800	629380660	9690	9690	9690	9690	0
75	20231006	172700	629380660	9690	9690	9690	9690	0
76	20231006	172600	629380660	9690	9690	9690	9690	0
77	20231006	172500	629380660	9690	9690	9690	9690	0
78	20231006	172400	629380660	9690	9690	9690	9690	0
79	20231006	172300	629380660	9690	9690	9690	9690	0
80	20231006	172200	629380660	9690	9690	9690	9690	0
81	20231006	172100	629380660	9690	9690	9690	9690	0
82	20231006	172000	629380660	9690	9690	9690	9690	0
83	20231006	171900	629380660	9690	9690	9690	9690	0
84	20231006	171800	629380660	9690	9690	9690	9690	0
85	20231006	171700	629380660	9690	9690	9690	9690	0
86	20231006	171600	629380660	9690	9690	9690	9690	0
87	20231006	171500	629380660	9690	9690	9690	9690	0
88	20231006	171400	629380660	9690	9690	9690	9690	0
89	20231006	171300	629380660	9690	9690	9690	9690	0
90	20231006	171200	629380660	9690	9690	9690	9690	0
91	20231006	171100	629380660	9690	9690	9690	9690	0
92	20231006	171000	629380660	9690	9690	9690	9690	1037
93	20231006	170900	629380660	9690	9690	9690	9690	0
94	20231006	170800	629380660	9690	9690	9690	9690	0
95	20231006	170700	629380660	9690	9690	9690	9690	0
96	20231006	170600	629380660	9690	9690	9690	9690	0
97	20231006	170500	629380660	9690	9690	9690	9690	0
98	20231006	170400	629380660	9690	9690	9690	9690	0
99	20231006	170300	629380660	9690	9690	9690	9690	0
100	20231006	170200	629380660	9690	9690	9690	9690	0
101	20231006	170100	629380660	9690	9690	9690	9690	0
102	20231006	170000	629380660	9690	9690	9690	9690	0
103	20231006	165900	629380660	9690	9690	9690	9690	0
104	20231006	165800	629380660	9690	9690	9690	9690	0
105	20231006	165700	629380660	9690	9690	9690	9690	0
106	20231006	165600	629380660	9690	9690	9690	9690	0
107	20231006	165500	629380660	9690	9690	9690	9690	0
108	20231006	165400	629380660	9690	9690	9690	9690	0
109	20231006	165300	629380660	9690	9690	9690	9690	0
110	20231006	165200	629380660	9690	9690	9690	9690	0
111	20231006	165100	629380660	9690	9690	9690	9690	0
112	20231006	165000	629380660	9690	9690	9690	9690	0
113	20231006	164900	629380660	9690	9690	9690	9690	0
114	20231006	164800	629380660	9690	9690	9690	9690	0
115	20231006	164700	629380660	9690	9690	9690	9690	0
116	20231006	164600	629380660	9690	9690	9690	9690	0
117	20231006	164500	629380660	9690	9690	9690	9690	0
118	20231006	164400	629380660	9690	9690	9690	9690	0
119	20231006	164300	629380660	9690	9690	9690	9690	0
120	20231006	164200	629380660	9690	9690	9690	9690	0
121	20231006	164100	629380660	9690	9690	9690	9690	0
122	20231006	164000	629380660	9690	9690	9690	9690	1037
123	20231006	163900	629380660	9690	9690	9690	9690	0
124	20231006	163800	629380660	9690	9690	9690	9690	0
125	20231006	163700	629380660	9690	9690	9690	9690	0
126	20231006	163600	629380660	9690	9690	9690	9690	0
127	20231006	163500	629380660	9690	9690	9690	9690	0
128	20231006	163400	629380660	9690	9690	9690	9690	0
129	20231006	163300	629380660	9690	9690	9690	9690	0
130	20231006	163200	629380660	9690	9690	9690	9690	0
131	20231006	163100	629380660	9690	9690	9690	9690	0
132	20231006	163000	629380660	9690	9690	9690	9690	0
133	20231006	162900	629380660	9690	9690	9690	9690	0
134	20231006	162800	629380660	9690	9690	9690	9690	0
135	20231006	162700	629380660	9690	9690	9690	9690	0
136	20231006	162600	629380660	9690	9690	9690	9690	0
137	20231006	162500	629380660	9690	9690	9690	9690	0
138	20231006	162400	629380660	9690	9690	9690	9690	0
139	20231006	162300	629380660	9690	9690	9690	9690	0
140	20231006	162200	629380660	9690	9690	9690	9690	0
141	20231006	162100	629380660	9690	9690	9690	9690	0
142	20231006	162000	629380660	9690	9690	9690	9690	0
143	20231006	161900	629380660	9690	9690	9690	9690	0
144	20231006	161800	629380660	9690	9690	9690	9690	0
145	20231006	161700	629380660	9690	9690	9690	9690	0
146	20231006	161600	629380660	9690	9690	9690	9690	0
147	20231006	161500	629380660	9690	9690	9690	9690	0
148	20231006	161400	629380660	9690	9690	9690	9690	0
149	20231006	161300	629380660	9690	9690	9690	9690	0
150	20231006	161200	629380660	9690	9690	9690	9690	0
151	20231006	161100	629380660	9690	9690	9690	9690	0
152	20231006	161000	629380660	9690	9690	9690	9690	1037
153	20231006	160900	629380660	9690	9690	9690	9690	0
154	20231006	160800	629380660	9690	9690	9690	9690	0
155	20231006	160700	629380660	9690	9690	9690	9690	0
156	20231006	160600	629380660	9690	9690	9690	9690	0
157	20231006	160500	629380660	9690	9690	9690	9690	0
158	20231006	160400	629380660	9690	9690	9690	9690	0
159	20231006	160300	629380660	9690	9690	9690	9690	0
160	20231006	160200	629380660	9690	9690	9690	9690	0
161	20231006	160100	629380660	9690	9690	9690	9690	0
162	20231006	160000	629380660	9690	9690	9690	9690	0
163	20231006	155900	629380660	9690	9690	9690	9690	0
164	20231006	155800	629380660	9690	9690	9690	9690	0
165	20231006	155700	629380660	9690	9690	9690	9690	0
166	20231006	155600	629380660	9690	9690	9690	9690	0
167	20231006	155500	629380660	9690	9690	9690	9690	0
168	20231006	155400	629380660	9690	9690	9690	9690	0
169	20231006	155300	629380660	9690	9690	9690	9690	0
170	20231006	155200	629380660	9690	9690	9690	9690	0
171	20231006	155100	629380660	9690	9690	9690	9690	0
172	20231006	155000	629380660	9690	9690	9690	9690	0
173	20231006	154900	629380660	9690	9690	9690	9690	0
174	20231006	154800	629380660	9690	9690	9690	9690	0
175	20231006	154700	629380660	9690	9690	9690	9690	0
176	20231006	154600	629380660	9690	9690	9690	9690	0
177	20231006	154500	629380660	9690	9690	9690	9690	0
178	20231006	154400	629380660	9690	9690	9690	9690	0
179	20231006	154300	629380660	9690	9690	9690	9690	0
180	20231006	154200	629380660	9690	9690	9690	9690	0
181	20231006	154100	629380660	9690	9690	9690	9690	0
182	20231006	154000	629380660	9690	9690	9690	9690	1037
183	20231006	153900	629380660	9690	9690	9690	9690	0
184	20231006	153800	629380660	9690	9690	9690	9690	0
185	20231006	153700	629380660	9690	9690	9690	9690	0
186	20231006	153600	629380660	9690	9690	9690	9690	0
187	20231006	153500	629380660	9690	9690	9690	9690	0
188	20231006	153400	629380660	9690	9690	9690	9690	0
189	20231006	153300	629380660	9690	9690	9690	9690	0
190	20231006	153200	629380660	9690	9690	9690	9690	0
191	20231006	153100	629380660	9690	9690	9690	9690	0
192	20231006	153000	629380660	9690	9690	9690	9690	1037
193	20231006	152900	619332130	9700	9700	9700	9700	0
194	20231006	152800	619332130	9700	9700	9700	9700	0
195	20231006	152700	619332130	9700	9700	9700	9700	0
196	20231006	152600	619332130	9700	9700	9700	9700	0
197	20231006	152500	619332130	9700	9700	9700	9700	0
198	20231006	152400	619332130	9700	9700	9700	9700	0
199	20231006	152300	619332130	9700	9700	9700	9700	0
200	20231006	152200	619332130	9700	9700	9700	9700	0
201	20231006	152100	619332130	9700	9700	9700	9700	0
202	20231006	152000	619332130	9700	9700	9700	9700	0
203	20231006	151900	619332130	9700	9700	9700	9700	1
204	20231006	151800	619322430	9700	9690	9700	9690	20
205	20231006	151700	619128460	9670	9670	9670	9670	0
206	20231006	151600	619128460	9670	9670	9670	9670	0
207	20231006	151500	619128460	9670	9670	9690	9670	58
208	20231006	151400	618567430	9680	9690	9700	9680	514
209	20231006	151300	613586730	9700	9690	9700	9690	122
210	20231006	151200	612404400	9690	9670	9690	9670	383
211	20231006	151100	608697390	9670	9700	9700	9670	21
212	20231006	151000	608494140	9690	9700	9710	9690	1037
213	20231006	150900	598440430	9680	9710	9720	9680	750
214	20231006	150800	591164790	9700	9690	9700	9680	974
215	20231006	150700	581721520	9700	9700	9700	9700	10
216	20231006	150600	581624520	9700	9690	9700	9690	110
217	20231006	150500	580558520	9700	9700	9710	9700	886
218	20231006	150400	571964180	9700	9690	9700	9690	319
219	20231006	150300	568872840	9680	9690	9690	9680	100
220	20231006	150200	567904440	9680	9680	9680	9680	329
221	20231006	150100	564719720	9680	9660	9680	9660	159
222	20231006	150000	563182570	9660	9670	9670	9660	59
223	20231006	145900	562612570	9670	9670	9670	9670	0
224	20231006	145800	562612570	9670	9670	9670	9670	41
225	20231006	145700	562216100	9680	9680	9680	9680	972
226	20231006	145600	552807140	9680	9680	9680	9680	125
227	20231006	145500	551597140	9670	9670	9680	9670	271
228	20231006	145400	548976430	9680	9680	9690	9680	293
229	20231006	145300	546140030	9690	9660	9690	9660	2878
230	20231006	145200	518319090	9660	9650	9660	9650	579
231	20231006	145100	512731550	9640	9630	9640	9630	860
232	20231006	145000	504443060	9620	9620	9620	9620	67
233	20231006	144900	503798520	9620	9630	9630	9620	25
234	20231006	144800	503557970	9630	9630	9630	9630	100
235	20231006	144700	502594970	9620	9620	9620	9620	222
236	20231006	144600	500459330	9620	9620	9620	9620	110
237	20231006	144500	499401130	9610	9610	9610	9610	82
238	20231006	144400	498613110	9620	9620	9620	9620	1
239	20231006	144300	498603490	9620	9620	9620	9620	108
240	20231006	144200	497564530	9620	9620	9620	9620	30
241	20231006	144100	497275930	9620	9620	9620	9620	13
242	20231006	144000	497150870	9640	9640	9640	9640	0
243	20231006	143900	497150870	9640	9640	9640	9640	0
244	20231006	143800	497150870	9640	9640	9640	9640	0
245	20231006	143700	497150870	9640	9630	9640	9630	5
246	20231006	143600	497102690	9630	9630	9630	9630	29
247	20231006	143500	496823420	9630	9630	9630	9630	0
248	20231006	143400	496823420	9630	9630	9630	9630	0
249	20231006	143300	496823420	9630	9620	9630	9620	80
250	20231006	143200	496053120	9620	9620	9620	9620	0
251	20231006	143100	496053120	9620	9620	9620	9620	268
252	20231006	143000	493474960	9610	9610	9610	9610	20
253	20231006	142900	493282760	9600	9600	9600	9600	0
254	20231006	142800	493282760	9600	9600	9600	9600	0
255	20231006	142700	493282760	9600	9600	9600	9600	0
256	20231006	142600	493282760	9600	9600	9600	9600	33
257	20231006	142500	492965960	9600	9600	9600	9600	6
258	20231006	142400	492908360	9620	9600	9620	9600	29
259	20231006	142300	492629740	9600	9600	9600	9600	51
260	20231006	142200	492140140	9600	9600	9600	9600	0
261	20231006	142100	492140140	9600	9600	9600	9600	0
262	20231006	142000	492140140	9600	9600	9600	9600	412
263	20231006	141900	488184940	9600	9600	9600	9600	0
264	20231006	141800	488184940	9600	9600	9600	9600	0
265	20231006	141700	488184940	9600	9600	9600	9600	70
266	20231006	141600	487512940	9600	9600	9600	9600	0
267	20231006	141500	487512940	9600	9600	9600	9600	0
268	20231006	141400	487512940	9600	9600	9600	9600	0
269	20231006	141300	487512940	9600	9600	9600	9600	12
270	20231006	141200	487397740	9600	9600	9600	9600	500
271	20231006	141100	482597740	9600	9600	9600	9600	1
272	20231006	141000	482588140	9600	9600	9600	9600	0
273	20231006	140900	482588140	9600	9600	9600	9600	0
274	20231006	140800	482588140	9600	9590	9600	9590	1233
275	20231006	140700	470760230	9590	9600	9600	9590	817
276	20231006	140600	462924140	9600	9590	9600	9590	126
277	20231006	140500	461714560	9590	9590	9590	9590	93
278	20231006	140400	460822690	9590	9590	9590	9590	0
279	20231006	140300	460822690	9590	9590	9590	9590	0
280	20231006	140200	460822690	9590	9590	9590	9590	0
281	20231006	140100	460822690	9590	9590	9590	9590	0
282	20231006	140000	460822690	9590	9590	9590	9590	11
283	20231006	135900	460717200	9590	9590	9590	9590	0
284	20231006	135800	460717200	9590	9590	9590	9590	0
285	20231006	135700	460717200	9590	9590	9590	9590	0
286	20231006	135600	460717200	9590	9590	9590	9590	0
287	20231006	135500	460717200	9590	9590	9590	9590	6
288	20231006	135400	460659660	9600	9600	9600	9600	19
289	20231006	135300	460477260	9600	9600	9600	9600	0
290	20231006	135200	460477260	9600	9580	9600	9580	1068
291	20231006	135100	450225460	9590	9590	9590	9590	96
292	20231006	135000	449304820	9590	9590	9590	9590	0
293	20231006	134900	449304820	9590	9590	9590	9590	100
294	20231006	134800	448345820	9590	9590	9590	9590	0
295	20231006	134700	448345820	9590	9590	9590	9590	3
296	20231006	134600	448317050	9600	9600	9600	9600	146
297	20231006	134500	446915450	9590	9590	9590	9590	22
298	20231006	134400	446704470	9590	9600	9600	9590	3
299	20231006	134300	446675690	9590	9590	9590	9590	0
300	20231006	134200	446675690	9590	9590	9590	9590	0
301	20231006	134100	446675690	9590	9590	9590	9590	5
302	20231006	134000	446627740	9590	9590	9590	9590	84
303	20231006	133900	445822180	9590	9600	9600	9590	223
304	20231006	133800	443683600	9590	9590	9590	9590	798
305	20231006	133700	436030780	9600	9600	9600	9600	1
306	20231006	133600	436021180	9590	9590	9590	9590	0
307	20231006	133500	436021180	9590	9590	9590	9590	0
308	20231006	133400	436021180	9590	9590	9590	9590	0
309	20231006	133300	436021180	9590	9610	9610	9590	179
310	20231006	133200	434303850	9610	9610	9610	9600	520
311	20231006	133100	429311650	9610	9610	9610	9610	80
312	20231006	133000	428542850	9610	9610	9610	9610	5
313	20231006	132900	428494800	9610	9610	9620	9610	300
314	20231006	132800	425609900	9610	9610	9610	9610	21
315	20231006	132700	425408090	9610	9610	9610	9610	27
316	20231006	132600	425148620	9600	9600	9600	9600	0
317	20231006	132500	425148620	9600	9600	9600	9600	1
318	20231006	132400	425139020	9620	9620	9620	9620	0
319	20231006	132300	425139020	9620	9620	9620	9620	0
320	20231006	132200	425139020	9620	9620	9620	9620	2
321	20231006	132100	425119780	9620	9620	9620	9620	0
322	20231006	132000	425119780	9620	9620	9620	9620	100
323	20231006	131900	424157780	9600	9600	9600	9600	0
324	20231006	131800	424157780	9600	9600	9600	9600	0
325	20231006	131700	424157780	9600	9600	9600	9600	1
326	20231006	131600	424148180	9610	9610	9610	9610	10
327	20231006	131500	424052080	9620	9620	9620	9620	0
328	20231006	131400	424052080	9620	9620	9620	9620	0
329	20231006	131300	424052080	9620	9620	9620	9620	0
330	20231006	131200	424052080	9620	9620	9620	9620	0
331	20231006	131100	424052080	9620	9620	9620	9620	1
332	20231006	131000	424042460	9590	9610	9620	9590	51
333	20231006	130900	423552170	9620	9620	9620	9620	150
334	20231006	130800	422109170	9620	9620	9620	9620	1
335	20231006	130700	422099550	9580	9580	9580	9580	0
336	20231006	130600	422099550	9580	9580	9580	9580	0
337	20231006	130500	422099550	9580	9580	9580	9580	100
338	20231006	130400	421141550	9580	9580	9580	9580	0
339	20231006	130300	421141550	9580	9600	9600	9580	100
340	20231006	130200	420182610	9610	9610	9610	9610	3
341	20231006	130100	420153780	9610	9610	9610	9610	108
342	20231006	130000	419115900	9610	9610	9610	9610	0
343	20231006	125900	419115900	9610	9610	9610	9610	0
344	20231006	125800	419115900	9610	9610	9610	9610	30
345	20231006	125700	418827600	9610	9610	9610	9610	0
346	20231006	125600	418827600	9610	9610	9610	9610	0
347	20231006	125500	418827600	9610	9610	9620	9610	3
348	20231006	125400	418798760	9610	9610	9610	9610	52
349	20231006	125300	418299040	9610	9610	9610	9610	0
350	20231006	125200	418299040	9610	9610	9610	9610	1
351	20231006	125100	418289430	9610	9610	9610	9610	10
352	20231006	125000	418193330	9610	9610	9610	9610	5
353	20231006	124900	418145280	9610	9600	9610	9600	35
354	20231006	124800	417809080	9600	9600	9600	9600	0
355	20231006	124700	417809080	9600	9600	9600	9600	40
356	20231006	124600	417425080	9600	9600	9600	9600	0
357	20231006	124500	417425080	9600	9600	9600	9600	0
358	20231006	124400	417425080	9600	9600	9600	9600	7
359	20231006	124300	417357880	9600	9600	9600	9600	0
360	20231006	124200	417357880	9600	9600	9600	9600	155
361	20231006	124100	415869880	9600	9600	9600	9600	0
362	20231006	124000	415869880	9600	9600	9600	9600	0
363	20231006	123900	415869880	9600	9600	9600	9600	20
364	20231006	123800	415677880	9590	9590	9590	9590	59
365	20231006	123700	415112070	9590	9580	9590	9580	279
366	20231006	123600	412436760	9590	9590	9590	9590	1
367	20231006	123500	412427170	9590	9590	9590	9590	1
368	20231006	123400	412417580	9590	9590	9590	9590	0
369	20231006	123300	412417580	9590	9590	9590	9590	0
370	20231006	123200	412417580	9590	9590	9590	9590	64
371	20231006	123100	411803820	9580	9580	9580	9580	0
372	20231006	123000	411803820	9580	9580	9580	9580	50
373	20231006	122900	411324820	9580	9590	9590	9580	3
374	20231006	122800	411296060	9590	9590	9590	9590	2
375	20231006	122700	411276880	9580	9580	9580	9580	0
376	20231006	122600	411276880	9580	9580	9580	9580	0
377	20231006	122500	411276880	9580	9580	9580	9580	0
378	20231006	122400	411276880	9580	9580	9580	9580	81
379	20231006	122300	410500900	9580	9580	9580	9580	0
380	20231006	122200	410500900	9580	9580	9580	9580	0
381	20231006	122100	410500900	9580	9580	9580	9580	50
382	20231006	122000	410021900	9570	9570	9570	9570	0
383	20231006	121900	410021900	9570	9570	9570	9570	600
384	20231006	121800	404279900	9570	9570	9570	9570	84
385	20231006	121700	403476020	9570	9580	9580	9570	27
386	20231006	121600	403217620	9570	9580	9580	9570	316
387	20231006	121500	400193490	9570	9570	9570	9570	21
388	20231006	121400	399992520	9580	9580	9580	9580	68
389	20231006	121300	399341080	9580	9580	9580	9580	32
390	20231006	121200	399034520	9580	9580	9580	9580	38
391	20231006	121100	398670480	9580	9580	9580	9580	0
392	20231006	121000	398670480	9580	9580	9580	9580	0
393	20231006	120900	398670480	9580	9580	9580	9580	1
394	20231006	120800	398660900	9580	9580	9580	9580	0
395	20231006	120700	398660900	9580	9580	9580	9580	0
396	20231006	120600	398660900	9580	9580	9580	9580	0
397	20231006	120500	398660900	9580	9580	9580	9580	5
398	20231006	120400	398613000	9570	9570	9570	9570	12
399	20231006	120300	398498160	9570	9580	9580	9570	39
400	20231006	120200	398124730	9600	9600	9600	9600	60
401	20231006	120100	397548730	9600	9600	9600	9600	0
402	20231006	120000	397548730	9600	9600	9600	9600	0
403	20231006	115900	397548730	9600	9600	9600	9600	122
404	20231006	115800	396377530	9580	9580	9580	9580	0
405	20231006	115700	396377530	9580	9580	9580	9580	33
406	20231006	115600	396061390	9580	9580	9580	9580	14
407	20231006	115500	395927270	9570	9570	9570	9570	0
408	20231006	115400	395927270	9570	9570	9570	9570	0
409	20231006	115300	395927270	9570	9570	9570	9570	0
410	20231006	115200	395927270	9570	9570	9570	9570	0
411	20231006	115100	395927270	9570	9570	9570	9570	0
412	20231006	115000	395927270	9570	9570	9570	9570	0
413	20231006	114900	395927270	9570	9570	9570	9570	10
414	20231006	114800	395831570	9570	9570	9570	9570	0
415	20231006	114700	395831570	9570	9570	9570	9570	0
416	20231006	114600	395831570	9570	9570	9570	9570	0
417	20231006	114500	395831570	9570	9570	9570	9570	2
418	20231006	114400	395812430	9570	9570	9570	9570	48
419	20231006	114300	395353070	9510	9510	9510	9510	0
420	20231006	114200	395353070	9510	9510	9510	9510	7
421	20231006	114100	395286500	9560	9520	9560	9510	146
422	20231006	114000	393894090	9520	9520	9520	9520	0
423	20231006	113900	393894090	9520	9550	9550	9520	1002
424	20231006	113800	384347970	9530	9530	9530	9530	0
425	20231006	113700	384347970	9530	9530	9530	9530	0
426	20231006	113600	384347970	9530	9530	9530	9530	0
427	20231006	113500	384347970	9530	9530	9530	9530	8
428	20231006	113400	384271730	9550	9550	9550	9550	0
429	20231006	113300	384271730	9550	9550	9550	9550	578
430	20231006	113200	378751830	9530	9530	9530	9530	50
431	20231006	113100	378275330	9530	9530	9530	9530	55
432	20231006	113000	377751180	9530	9530	9530	9530	0
433	20231006	112900	377751180	9530	9530	9530	9530	0
434	20231006	112800	377751180	9530	9530	9530	9530	0
435	20231006	112700	377751180	9530	9530	9530	9530	0
436	20231006	112600	377751180	9530	9550	9550	9530	115
437	20231006	112500	376655170	9550	9550	9550	9550	53
438	20231006	112400	376149020	9570	9570	9570	9570	1
439	20231006	112300	376139450	9570	9570	9570	9570	1
440	20231006	112200	376129880	9570	9570	9570	9570	0
441	20231006	112100	376129880	9570	9570	9570	9570	0
442	20231006	112000	376129880	9570	9570	9570	9570	0
443	20231006	111900	376129880	9570	9570	9570	9570	5
444	20231006	111800	376082030	9570	9570	9570	9570	0
445	20231006	111700	376082030	9570	9570	9570	9570	0
446	20231006	111600	376082030	9570	9570	9570	9570	1
447	20231006	111500	376072460	9570	9570	9570	9570	104
448	20231006	111400	375077180	9570	9570	9570	9570	0
449	20231006	111300	375077180	9570	9570	9570	9570	0
450	20231006	111200	375077180	9570	9570	9570	9570	11
451	20231006	111100	374971910	9570	9570	9570	9570	5
452	20231006	111000	374924060	9540	9550	9550	9540	323
453	20231006	110900	371841290	9550	9550	9550	9550	1
454	20231006	110800	371831740	9570	9570	9570	9570	0
455	20231006	110700	371831740	9570	9570	9570	9570	0
456	20231006	110600	371831740	9570	9570	9570	9570	0
457	20231006	110500	371831740	9570	9570	9570	9570	0
458	20231006	110400	371831740	9570	9570	9570	9570	100
459	20231006	110300	370874740	9550	9550	9550	9550	0
460	20231006	110200	370874740	9550	9550	9550	9550	0
461	20231006	110100	370874740	9550	9560	9560	9550	50
462	20231006	110000	370396870	9550	9550	9550	9550	0
463	20231006	105900	370396870	9550	9550	9550	9550	0
464	20231006	105800	370396870	9550	9560	9560	9550	206
465	20231006	105700	368429510	9570	9570	9570	9570	228
466	20231006	105600	366247550	9570	9570	9570	9570	51
467	20231006	105500	365759480	9580	9580	9580	9580	216
468	20231006	105400	363690200	9590	9590	9590	9590	226
469	20231006	105300	361522860	9600	9600	9610	9600	31
470	20231006	105200	361225210	9590	9590	9590	9590	6
471	20231006	105100	361167670	9600	9600	9600	9600	100
472	20231006	105000	360207670	9600	9600	9600	9600	0
473	20231006	104900	360207670	9600	9600	9600	9600	100
474	20231006	104800	359247670	9600	9590	9600	9590	300
475	20231006	104700	356369170	9590	9590	9590	9590	4
476	20231006	104600	356330810	9590	9590	9590	9590	15
477	20231006	104500	356186960	9590	9590	9590	9590	0
478	20231006	104400	356186960	9590	9590	9590	9590	1
479	20231006	104300	356177370	9590	9590	9590	9590	0
480	20231006	104200	356177370	9590	9590	9590	9590	50
481	20231006	104100	355697870	9590	9590	9590	9590	0
482	20231006	104000	355697870	9590	9590	9590	9590	0
483	20231006	103900	355697870	9590	9590	9590	9590	2
484	20231006	103800	355678690	9620	9620	9620	9620	100
485	20231006	103700	354716690	9620	9620	9620	9620	1
486	20231006	103600	354707070	9620	9620	9620	9620	4
487	20231006	103500	354668590	9590	9590	9590	9590	0
488	20231006	103400	354668590	9590	9590	9590	9590	0
489	20231006	103300	354668590	9590	9590	9590	9590	1
490	20231006	103200	354659000	9590	9590	9590	9590	0
491	20231006	103100	354659000	9590	9590	9590	9590	0
492	20231006	103000	354659000	9590	9590	9590	9590	0
493	20231006	102900	354659000	9590	9590	9590	9590	0
494	20231006	102800	354659000	9590	9590	9590	9590	200
495	20231006	102700	352741000	9600	9600	9600	9600	100
496	20231006	102600	351781000	9570	9570	9570	9570	0
497	20231006	102500	351781000	9570	9570	9570	9570	0
498	20231006	102400	351781000	9570	9570	9570	9570	0
499	20231006	102300	351781000	9570	9570	9570	9570	0
500	20231006	102200	351781000	9570	9630	9630	9570	241
501	20231006	102100	349466010	9630	9630	9630	9630	0
502	20231006	102000	349466010	9630	9630	9630	9620	955
503	20231006	101900	340278880	9630	9630	9630	9630	100
504	20231006	101800	339315880	9620	9620	9620	9620	15
505	20231006	101700	339171580	9630	9630	9630	9630	0
506	20231006	101600	339171580	9630	9630	9630	9630	10
507	20231006	101500	339075280	9630	9630	9630	9630	4
508	20231006	101400	339036760	9630	9630	9630	9630	123
509	20231006	101300	337852270	9630	9630	9630	9630	0
510	20231006	101200	337852270	9630	9650	9650	9630	264
511	20231006	101100	335309400	9640	9640	9640	9640	0
512	20231006	101000	335309400	9640	9640	9640	9640	0
513	20231006	100900	335309400	9640	9640	9640	9640	114
514	20231006	100800	334210440	9620	9620	9620	9620	30
515	20231006	100700	333921840	9620	9630	9630	9620	299
516	20231006	100600	331045260	9640	9640	9640	9640	0
517	20231006	100500	331045260	9640	9640	9640	9640	26
518	20231006	100400	330794620	9640	9660	9660	9640	187
519	20231006	100300	328990850	9650	9650	9650	9650	170
520	20231006	100200	327350350	9640	9630	9640	9620	921
521	20231006	100100	318478410	9630	9610	9630	9610	204
522	20231006	100000	316517670	9610	9620	9620	9610	36
523	20231006	095900	316171410	9610	9590	9630	9590	1971
524	20231006	095800	297220220	9590	9570	9590	9570	4567
525	20231006	095700	253498000	9550	9560	9570	9550	31
526	20231006	095600	253201360	9570	9570	9570	9570	0
527	20231006	095500	253201360	9570	9560	9570	9550	412
528	20231006	095400	249265440	9560	9560	9560	9560	33
529	20231006	095300	248949960	9560	9560	9560	9560	442
530	20231006	095200	244724440	9550	9560	9560	9550	18
531	20231006	095100	244552450	9560	9560	9560	9560	154
532	20231006	095000	243080210	9560	9560	9560	9560	109
533	20231006	094900	242038170	9560	9560	9560	9560	10
534	20231006	094800	241942570	9570	9560	9570	9550	294
535	20231006	094700	239131980	9560	9560	9560	9560	17
536	20231006	094600	238969460	9560	9560	9560	9560	69
537	20231006	094500	238309820	9560	9540	9560	9540	348
538	20231006	094400	234988590	9540	9530	9540	9530	225
539	20231006	094300	232844330	9530	9520	9530	9500	84
540	20231006	094200	232046030	9500	9530	9530	9500	1514
541	20231006	094100	217653600	9520	9550	9550	9520	290
542	20231006	094000	214891950	9540	9550	9550	9540	29
543	20231006	093900	214615080	9550	9550	9550	9550	38
544	20231006	093800	214252180	9550	9550	9550	9550	9
545	20231006	093700	214166230	9550	9530	9550	9530	43
546	20231006	093600	213756420	9550	9540	9550	9530	106
547	20231006	093500	212745290	9540	9550	9550	9540	24
548	20231006	093400	212516280	9550	9580	9580	9550	571
549	20231006	093300	207061110	9580	9590	9590	9580	18
550	20231006	093200	206888590	9590	9580	9590	9580	18
551	20231006	093100	206716120	9590	9570	9600	9570	4
552	20231006	093000	206677770	9600	9570	9600	9570	62
553	20231006	092900	206083470	9600	9580	9600	9560	107
554	20231006	092800	205059730	9600	9600	9600	9600	1
555	20231006	092700	205050130	9570	9600	9600	9570	308
556	20231006	092600	202102360	9610	9610	9610	9600	75
557	20231006	092500	201382150	9610	9610	9610	9600	27
558	20231006	092400	201122690	9610	9600	9610	9600	15
559	20231006	092300	200978590	9600	9590	9600	9580	325
560	20231006	092200	197864790	9600	9580	9600	9580	301
561	20231006	092100	194980190	9600	9580	9600	9570	474
562	20231006	092000	190436180	9580	9570	9580	9560	21
563	20231006	091900	190235280	9580	9570	9580	9570	347
564	20231006	091800	186914460	9570	9570	9570	9560	15
565	20231006	091700	186770970	9570	9550	9570	9550	29
566	20231006	091600	186493760	9570	9540	9570	9540	2
567	20231006	091500	186474650	9570	9540	9570	9530	266
568	20231006	091400	183930990	9570	9550	9570	9550	113
569	20231006	091300	182851800	9570	9570	9570	9570	1
570	20231006	091200	182842230	9570	9580	9580	9530	279
571	20231006	091100	180176700	9580	9580	9580	9560	356
572	20231006	091000	176766940	9580	9560	9580	9560	341
573	20231006	090900	173505410	9560	9560	9560	9560	110
574	20231006	090800	172453810	9560	9560	9570	9560	22
575	20231006	090700	172243480	9560	9570	9570	9560	140
576	20231006	090600	170903740	9570	9530	9570	9530	572
577	20231006	090500	165435210	9560	9530	9560	9520	227
578	20231006	090400	163271880	9530	9560	9560	9500	429
579	20231006	090300	159182470	9560	9550	9570	9540	731
580	20231006	090200	152195460	9560	9470	9570	9470	3337
581	20231006	090100	120472170	9470	9440	9500	9400	3576
582	20231006	090000	86645880	9460	9310	9460	9310	9275